Yunnan Hongxiang Yixintang historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.060	12.300	12.020	12.230	11.434	6,544,888
2025-01-16	12.220	12.230	12.040	12.120	11.331	7,574,352
2025-01-15	12.190	12.200	12.020	12.080	11.294	6,461,052
2025-01-14	12.020	12.250	11.980	12.240	11.443	11,027,704
2025-01-13	11.820	12.050	11.730	12.000	11.219	5,781,950
2025-01-10	12.090	12.190	11.860	11.870	11.098	5,603,757
2025-01-09	12.080	12.290	12.020	12.140	11.350	5,210,400
2025-01-08	12.390	12.420	12.030	12.210	11.415	7,589,000
2025-01-07	12.600	12.610	12.220	12.410	11.602	8,516,232
2025-01-06	12.390	12.770	12.280	12.560	11.743	9,520,237
2025-01-03	12.670	12.750	12.260	12.310	11.509	9,419,800
2025-01-02	13.020	13.120	12.560	12.660	11.836	8,323,000
2024-12-31	13.360	13.420	13.000	13.020	12.173	7,373,400
2024-12-30	13.560	13.560	13.300	13.360	12.491	6,849,643
2024-12-27	13.510	13.710	13.360	13.600	12.715	5,623,943
2024-12-26	13.620	13.700	13.480	13.520	12.640	4,975,310
2024-12-25	13.700	13.780	13.470	13.630	12.743	4,663,300
2024-12-24	13.560	13.750	13.560	13.710	12.818	5,221,598
2024-12-23	13.980	13.980	13.530	13.570	12.687	8,063,649
2024-12-20	13.880	14.200	13.870	13.950	13.042	6,227,898
2024-12-19	13.910	13.990	13.650	13.900	12.995	8,974,437
2024-12-18	14.070	14.130	13.910	14.000	13.089	7,493,891
2024-12-17	14.550	14.570	14.010	14.070	13.154	12,325,372
2024-12-16	14.610	14.850	14.480	14.590	13.641	10,520,003
2024-12-13	14.890	15.070	14.650	14.670	13.715	17,216,640
2024-12-12	14.450	14.970	14.360	14.920	13.949	22,313,339
2024-12-11	14.250	14.510	14.230	14.480	13.538	9,191,700
2024-12-10	14.590	14.750	14.300	14.320	13.388	13,362,779
2024-12-09	14.320	14.540	14.180	14.300	13.369	11,049,600
2024-12-06	14.050	14.380	14.020	14.320	13.388	12,189,553
2024-12-05	13.890	14.120	13.830	14.090	13.173	7,747,500
2024-12-04	14.060	14.200	13.810	13.880	12.977	7,393,900
2024-12-03	14.280	14.280	13.980	14.130	13.210	8,712,508
2024-12-02	13.970	14.310	13.950	14.240	13.313	10,919,880
2024-11-29	13.850	14.140	13.840	14.000	13.089	11,314,015
2024-11-28	13.840	14.170	13.730	13.980	13.070	11,844,128
2024-11-27	13.630	13.890	13.410	13.890	12.986	8,848,300
2024-11-26	13.660	13.850	13.590	13.670	12.780	6,918,508
2024-11-25	13.500	13.740	13.460	13.660	12.771	7,904,100
2024-11-22	14.180	14.390	13.560	13.580	12.696	11,409,000
2024-11-21	14.290	14.310	14.030	14.180	13.257	9,236,795
2024-11-20	14.290	14.390	14.080	14.300	13.369	12,500,639
2024-11-19	14.110	14.300	13.900	14.290	13.360	11,361,108
2024-11-18	14.300	14.530	14.110	14.170	13.248	10,886,000
2024-11-15	14.390	14.510	14.230	14.230	13.304	9,515,900
2024-11-14	14.800	14.840	14.400	14.430	13.491	12,695,454
2024-11-13	15.170	15.320	14.690	14.850	13.884	21,773,723
2024-11-12	14.790	15.490	14.780	15.120	14.136	34,646,328
2024-11-11	14.570	14.810	14.450	14.790	13.828	16,770,400
2024-11-08	15.380	15.450	14.650	14.770	13.809	25,197,777
2024-11-07	14.830	15.200	14.620	15.180	14.192	27,250,666
2024-11-06	14.650	15.150	14.620	14.890	13.921	31,391,071
2024-11-05	14.550	14.770	14.380	14.680	13.725	27,708,425
2024-11-04	14.550	14.870	14.190	14.580	13.631	36,947,300
2024-11-01	13.320	14.650	13.100	14.580	13.631	43,421,344
2024-10-31	13.300	13.570	13.190	13.420	12.547	10,358,309
2024-10-30	13.600	13.710	13.280	13.440	12.565	9,116,619
2024-10-29	14.190	14.230	13.610	13.640	12.752	12,183,792
2024-10-28	13.860	14.110	13.800	14.110	13.192	9,535,455
2024-10-25	13.570	13.920	13.520	13.870	12.967	9,747,191

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2000 CNY
2026-05-29	0.2000 CNY
2025-09-25	0.2000 CNY
2025-06-04	0.3000 CNY
2024-05-30	0.4000 CNY
2023-05-26	0.4000 CNY
2022-04-29	0.3000 CNY
2021-04-21	0.3000 CNY
2020-04-30	0.3000 CNY
2019-04-03	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.